[2376 東証2部] サイネックス 日足 時系列データ

[2376 東証2部] サイネックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091070.001117.001058.001071.002340025204400
2016-12-081135.001137.001110.001121.001780020050800
2016-12-071191.001191.001161.001165.0058006831400
2016-12-061192.001206.001181.001197.001170013960700
2016-12-051152.001189.001149.001186.00880010252600
2016-12-021180.001190.001165.001169.00860010100800
2016-12-011201.001215.001176.001184.002730032610000
2016-11-301208.001233.001202.001204.002950035810200
2016-11-291186.001219.001185.001219.002240026870600
2016-11-281209.001231.001152.001185.002360028463500
2016-11-251211.001211.001190.001209.001570018886600
2016-11-241229.001229.001155.001181.002300027691200
2016-11-221210.001240.001138.001140.003690043741000
2016-11-211117.001248.001100.001204.003650042275700
2016-11-181124.001170.001120.001164.002220025361800
2016-11-171020.001095.001020.001094.002060022031100
2016-11-161043.001050.001031.001050.0069007214600
2016-11-151030.001048.001012.001032.001360014039900
2016-11-141030.001030.00990.001020.001010010174300
2016-11-11982.001009.00979.00985.0060005938500
2016-11-101030.001030.001000.001010.002000020295000
2016-11-091011.001062.00935.00974.00113000114132900
2016-11-08955.00981.00940.00981.004080039552100
2016-11-07835.00843.00830.00831.00113009434200
2016-11-04858.00858.00838.00850.0072006094800
2016-11-02890.00890.00858.00858.0034002965200
2016-11-01907.00914.00890.00893.0085007639000
2016-10-31935.00949.00920.00925.0067006244000
2016-10-28920.00977.00920.00965.0074007093700
2016-10-27921.00921.00915.00918.00500459100
2016-10-26961.00976.00915.00935.0084007971300
2016-10-25915.00979.00915.00961.001610015271100
2016-10-24900.00915.00900.00915.0049004442900
2016-10-21898.00899.00890.00890.0030002683700
2016-10-20892.00895.00892.00895.00500447100
2016-10-19882.00888.00882.00888.0039003459000
2016-10-18862.00874.00862.00862.001000864900
2016-10-17871.00871.00860.00861.00900776500
2016-10-14851.00895.00851.00872.0016001399600
2016-10-13877.00877.00865.00865.00900780900
2016-10-12885.00885.00877.00885.001100969000
2016-10-11878.00916.00878.00885.0034003016200
2016-10-07871.00872.00863.00863.0017001475500
2016-10-06855.00861.00855.00859.0035002994500
2016-10-05854.00860.00851.00854.0057004871100
2016-10-04837.00854.00837.00854.0023001943400
2016-10-03831.00837.00831.00835.001100918300
2016-09-30832.00835.00828.00835.0023001908100
2016-09-29826.00838.00826.00837.0013001084200
2016-09-28830.00830.00826.00826.001200992900
2016-09-27829.00834.00828.00830.0035002906000
2016-09-26823.00829.00815.00829.0021001719300
2016-09-23818.00826.00818.00823.00500411000
2016-09-21810.00815.00810.00815.00900730300
2016-09-20808.00815.00808.00814.001100893200
2016-09-16825.00825.00809.00809.00900736200
2016-09-15808.00808.00808.00808.0010080800
2016-09-14812.00812.00806.00808.001000809700
2016-09-13812.00812.00812.00812.001000812000
2016-09-12845.00845.00818.00820.0030002482800
2016-09-09817.00820.00817.00820.00700572700
2016-09-08815.00817.00815.00817.00800652900
2016-09-07835.00835.00835.00835.0010083500
2016-09-0600
2016-09-05821.00821.00802.00810.0040003263500
2016-09-02811.00825.00803.00825.0026002107900
2016-09-01838.00838.00808.00808.001200988800
2016-08-31835.00840.00835.00838.0014001171300
2016-08-30839.00856.00830.00834.0020001674300
2016-08-2900
2016-08-26839.00839.00839.00839.0010083900
2016-08-25858.00858.00839.00839.001000855300
2016-08-24850.00850.00835.00848.001100929300
2016-08-23832.00832.00832.00832.00200166400
2016-08-22832.00835.00832.00834.00300250100
2016-08-1900
2016-08-18858.00858.00830.00830.0016001360100
2016-08-17829.00829.00815.00815.00600493200
2016-08-16828.00828.00827.00827.00300248300
2016-08-15822.00825.00822.00825.0014001151100
2016-08-12836.00840.00836.00836.00500418400
2016-08-10844.00866.00844.00844.0020001710000
2016-08-09831.00831.00814.00814.0016001320600
2016-08-08850.00859.00850.00859.0012001023800
2016-08-05850.00850.00850.00850.0034002890000
2016-08-04844.00850.00841.00850.0015001267000
2016-08-03849.00849.00834.00838.00600504800
2016-08-02847.00847.00816.00835.0026002176800
2016-08-01830.00848.00830.00847.0014001170400
2016-07-29811.00831.00811.00826.00800656400
2016-07-28840.00840.00808.00815.001000816400
2016-07-27835.00844.00834.00844.00700585900
2016-07-26846.00846.00812.00812.001200990000
2016-07-25844.00844.00830.00838.0026002189600
2016-07-22799.00815.00799.00815.0017001364800
2016-07-21790.00814.00790.00814.0016001282600
2016-07-20798.00798.00785.00785.00600472400
2016-07-19807.00807.00785.00795.0024001906900
2016-07-15821.00821.00800.00807.0019001537200
2016-07-14860.00860.00825.00829.0043003625500
2016-07-13945.00945.00850.00860.00108009610800
2016-07-12900.00950.00898.00915.001760016225000
2016-07-11868.00920.00839.00860.002880025083900
2016-07-08791.00819.00790.00798.0091007260800
2016-07-07785.00785.00785.00785.0010078500
2016-07-06755.00779.00755.00779.00400306900
2016-07-05785.00785.00738.00785.00108008433800
2016-07-04726.00740.00726.00740.0030002189800
2016-07-01720.00720.00711.00713.0018001284700
2016-06-30705.00729.00705.00711.00900642800
2016-06-29711.00711.00695.00695.0019001329900
2016-06-28699.00705.00699.00701.001400980900
2016-06-27680.00718.00680.00690.0034002336200
2016-06-24743.00743.00689.00689.0044003115600
2016-06-23731.00740.00731.00740.00200147100
2016-06-22763.00763.00731.00731.0014001037300
2016-06-21736.00763.00736.00763.00700528700
2016-06-20733.00735.00733.00735.00500367300
2016-06-17728.00731.00728.00731.0015001093000
2016-06-16780.00780.00739.00739.00800601100
2016-06-15736.00755.00735.00750.0047003488600
2016-06-14781.00781.00738.00738.0059004523000
2016-06-13782.00783.00781.00782.0045003517900
2016-06-10803.00803.00790.00790.00500400200
2016-06-09788.00788.00786.00787.00700550800
2016-06-08792.00792.00790.00790.001000791000
2016-06-07796.00796.00796.00796.00200159200
2016-06-06799.00800.00791.00800.0035002790800
2016-06-03792.00795.00789.00794.001200949500
2016-06-02788.00790.00788.00788.0016001262200
2016-06-01790.00790.00787.00787.00900710400
2016-05-31793.00793.00787.00790.0038003000300
2016-05-30784.00790.00784.00788.0020001575400
2016-05-27808.00809.00779.00788.0068005349800
2016-05-2600
2016-05-25807.00810.00802.00802.0016001290700
2016-05-24801.00818.00801.00807.00500404700
2016-05-23801.00801.00801.00801.0010080100
2016-05-20800.00801.00800.00801.00200160100
2016-05-19808.00808.00796.00800.00900721500
2016-05-18800.00812.00800.00808.00700565100
2016-05-17810.00812.00800.00804.0014001126700
2016-05-16793.00820.00793.00805.0013001048300
2016-05-13800.00801.00791.00791.0033002640100
2016-05-12805.00819.00800.00805.0046003707000
2016-05-11820.00833.00815.00815.0020001645700
2016-05-10859.00860.00811.00811.0080006743000
2016-05-09779.00819.00765.00805.0032002532900
2016-05-06791.00799.00777.00777.0095007481900
2016-05-02801.00802.00771.00777.0056004400300
2016-04-28817.00817.00795.00812.0070005644900
2016-04-27834.00850.00834.00834.0017001428400
2016-04-26856.00856.00825.00825.0016001353600
2016-04-25880.00880.00860.00865.0028002435800
2016-04-22860.00870.00860.00870.0014001205000
2016-04-21880.00880.00863.00863.0027002367800
2016-04-20858.00860.00831.00860.0033002780400
2016-04-19845.00846.00829.00829.0013001090700
2016-04-18800.00838.00800.00838.0018001485700
2016-04-15820.00820.00819.00819.00500409900
2016-04-14810.00840.00798.00810.0044003582000
2016-04-13794.00818.00784.00804.0027002154800
2016-04-12808.00809.00808.00809.00400323400
2016-04-11807.00807.00807.00807.00400322800
2016-04-08807.00815.00806.00807.00900727000
2016-04-07851.00851.00798.00807.0024001962100
2016-04-06865.00865.00865.00865.00200173000
2016-04-05886.00888.00871.00871.0034003008100
2016-04-04860.00860.00854.00859.0012001030700
2016-04-01866.00866.00852.00852.00500429700
2016-03-31851.00886.00851.00870.0016001387700
2016-03-30870.00871.00851.00851.0019001647300
2016-03-29880.00880.00846.00864.0019001643500
2016-03-28878.00891.00878.00883.0024002125900
2016-03-25881.00884.00878.00878.0013001145100
2016-03-24880.00890.00880.00880.00900795000
2016-03-23888.00888.00880.00880.001000884300
2016-03-22888.00895.00888.00891.001000891200
2016-03-18886.00888.00885.00888.00400354400
2016-03-17866.00894.00866.00886.0031002748500
2016-03-16861.00863.00861.00863.00500431300
2016-03-15857.00860.00854.00860.00900770600
2016-03-1400
2016-03-11865.00865.00852.00852.00600516700
2016-03-10881.00881.00871.00873.001000876000
2016-03-09881.00881.00873.00879.00400351400
2016-03-08886.00886.00880.00880.00300264600
2016-03-07856.00880.00856.00880.0030002578900
2016-03-04863.00863.00851.00853.0022001877100
2016-03-03858.00858.00850.00855.0013001109400
2016-03-02860.00860.00824.00850.0025002096000
2016-03-01840.00840.00818.00830.00800662600
2016-02-29833.00840.00833.00840.00500417400
2016-02-26868.00868.00818.00818.0017001419100
2016-02-25886.00886.00814.00814.0024002055200
2016-02-24888.00888.00803.00821.001240010390000
2016-02-23755.00890.00755.00890.003810031994800
2016-02-22755.00760.00740.00740.001000751300
2016-02-19743.00755.00743.00755.00500374500
2016-02-18763.00771.00740.00743.0020001494800
2016-02-17746.00759.00735.00748.00117008742800
2016-02-16749.00776.00748.00776.0070005412800
2016-02-15729.00744.00722.00744.001000730300
2016-02-12699.00719.00699.00705.0056003940300
2016-02-10811.00813.00790.00804.0041003299400
2016-02-09861.00864.00810.00814.0030002516900
2016-02-08905.00905.00875.00875.0015001329700
2016-02-05899.00905.00885.00905.0025002246700
2016-02-04890.00899.00870.00899.0024002113200
2016-02-03891.00900.00888.00900.00800715900
2016-02-02887.00920.00887.00901.0017001527600
2016-02-01895.00899.00886.00887.0015001337800
2016-01-29871.00880.00871.00880.0022001917100
2016-01-28871.00875.00871.00871.0015001307300
2016-01-27876.00881.00876.00881.00300263300
2016-01-26876.00884.00861.00861.001100962000
2016-01-25878.00883.00853.00861.0019001650500
2016-01-22808.00870.00808.00869.0034002809900
2016-01-21880.00884.00801.00815.0075006306100
2016-01-20912.00912.00882.00886.0021001881300
2016-01-19900.00939.00900.00912.0017001551900
2016-01-18910.00910.00888.00898.0048004336700
2016-01-15934.00934.00930.00930.0023002141100
2016-01-14941.00979.00920.00930.0039003641900
2016-01-13953.00968.00953.00968.00400382700
2016-01-121001.001001.00941.00945.0053005143200
2016-01-081000.001005.00998.001001.0014001402200
2016-01-071012.001020.00996.001003.0026002618700
2016-01-061051.001076.001003.001030.0034003524400
2016-01-051033.001049.001030.001048.0044004558600
2016-01-041003.001032.001003.001032.0050005099600
2015-12-301000.001002.00986.001002.0014001396200
2015-12-29990.00990.00977.00985.0020001963000
2015-12-28962.001000.00954.00990.001110010726100
2015-12-25990.00990.00961.00970.001260012277900
2015-12-241009.001018.00998.00998.0058005835300
2015-12-221005.001006.001004.001004.0021002110400
2015-12-211016.001016.001005.001005.0013001310300
2015-12-181019.001024.001008.001008.0017001724300
2015-12-171025.001025.001005.001011.0036003666200
2015-12-161008.001009.001001.001005.0022002211400
2015-12-151002.001017.001000.001000.0070007009400
2015-12-141021.001021.001002.001002.0048004840500
2015-12-111011.001030.001010.001023.0051005182900
2015-12-101017.001017.001012.001013.0019001925100
2015-12-091019.001019.001013.001013.0021002132800
2015-12-081015.001018.001014.001014.0017001726300
2015-12-071019.001022.001004.001017.0049004987900
2015-12-041029.001029.001022.001024.0029002972500
2015-12-031030.001030.001025.001029.0020002056200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog